ＩＧポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,821 | 1,832 | 1,718 | 1,753 | -81 | -4.4% | 209,600 |
| 2017/07/10 | 1,745 | 1,855 | 1,723 | 1,834 | +86 | +4.9% | 208,000 |
| 2017/07/07 | 1,623 | 1,748 | 1,601 | 1,748 | +130 | +8% | 131,900 |
| 2017/07/06 | 1,604 | 1,622 | 1,588 | 1,618 | +9 | +0.6% | 22,800 |
| 2017/07/05 | 1,604 | 1,640 | 1,566 | 1,609 | +26 | +1.6% | 38,000 |
| 2017/07/04 | 1,611 | 1,630 | 1,555 | 1,583 | -22 | -1.4% | 51,700 |
| 2017/07/03 | 1,605 | 1,607 | 1,585 | 1,605 | ±0 | ±0% | 17,400 |
| 2017/06/30 | 1,579 | 1,605 | 1,569 | 1,605 | +13 | +0.8% | 21,900 |
| 2017/06/29 | 1,606 | 1,614 | 1,576 | 1,592 | +13 | +0.8% | 22,800 |
| 2017/06/28 | 1,612 | 1,615 | 1,569 | 1,579 | -49 | -3% | 49,600 |
| 2017/06/27 | 1,613 | 1,634 | 1,605 | 1,628 | +26 | +1.6% | 47,800 |
| 2017/06/26 | 1,570 | 1,615 | 1,550 | 1,602 | +32 | +2% | 35,900 |
| 2017/06/23 | 1,610 | 1,645 | 1,542 | 1,570 | -24 | -1.5% | 72,700 |
| 2017/06/22 | 1,554 | 1,594 | 1,551 | 1,594 | +8 | +0.5% | 21,900 |
| 2017/06/21 | 1,590 | 1,590 | 1,570 | 1,586 | +12 | +0.8% | 21,100 |
| 2017/06/20 | 1,578 | 1,594 | 1,563 | 1,574 | -4 | -0.3% | 17,000 |
| 2017/06/19 | 1,525 | 1,599 | 1,525 | 1,578 | +53 | +3.5% | 53,400 |
| 2017/06/16 | 1,515 | 1,538 | 1,515 | 1,525 | +16 | +1.1% | 15,500 |
| 2017/06/15 | 1,530 | 1,544 | 1,504 | 1,509 | -20 | -1.3% | 34,000 |
| 2017/06/14 | 1,560 | 1,564 | 1,527 | 1,529 | -19 | -1.2% | 33,400 |
| 2017/06/13 | 1,560 | 1,609 | 1,524 | 1,548 | -11 | -0.7% | 62,300 |
| 2017/06/12 | 1,581 | 1,620 | 1,535 | 1,559 | -46 | -2.9% | 38,300 |
| 2017/06/09 | 1,598 | 1,607 | 1,567 | 1,605 | +38 | +2.4% | 40,900 |
| 2017/06/08 | 1,583 | 1,600 | 1,557 | 1,567 | +24 | +1.6% | 54,300 |
| 2017/06/07 | 1,509 | 1,555 | 1,509 | 1,543 | +34 | +2.3% | 29,200 |
| 2017/06/06 | 1,560 | 1,560 | 1,503 | 1,509 | -65 | -4.1% | 46,200 |
| 2017/06/05 | 1,635 | 1,635 | 1,530 | 1,574 | -26 | -1.6% | 83,000 |
| 2017/06/02 | 1,546 | 1,718 | 1,520 | 1,600 | +65 | +4.2% | 387,900 |
| 2017/06/01 | 1,519 | 1,540 | 1,506 | 1,535 | +35 | +2.3% | 50,600 |
| 2017/05/31 | 1,498 | 1,535 | 1,498 | 1,500 | +4 | +0.3% | 23,700 |
| 2017/05/30 | 1,495 | 1,512 | 1,490 | 1,496 | ±0 | ±0% | 22,500 |
| 2017/05/29 | 1,500 | 1,515 | 1,494 | 1,496 | -11 | -0.7% | 26,200 |
| 2017/05/26 | 1,540 | 1,541 | 1,505 | 1,507 | -38 | -2.5% | 27,600 |
| 2017/05/25 | 1,523 | 1,578 | 1,507 | 1,545 | +30 | +2% | 54,900 |
| 2017/05/24 | 1,510 | 1,545 | 1,502 | 1,515 | +6 | +0.4% | 29,100 |
| 2017/05/23 | 1,497 | 1,517 | 1,497 | 1,509 | +14 | +0.9% | 14,700 |
| 2017/05/22 | 1,517 | 1,517 | 1,494 | 1,495 | -10 | -0.7% | 28,100 |
| 2017/05/19 | 1,506 | 1,526 | 1,490 | 1,505 | +3 | +0.2% | 31,900 |
| 2017/05/18 | 1,520 | 1,531 | 1,502 | 1,502 | -58 | -3.7% | 42,400 |
| 2017/05/17 | 1,505 | 1,590 | 1,505 | 1,560 | +48 | +3.2% | 62,500 |
| 2017/05/16 | 1,527 | 1,530 | 1,504 | 1,512 | -1 | -0.1% | 16,700 |
| 2017/05/15 | 1,521 | 1,543 | 1,506 | 1,513 | -30 | -1.9% | 28,900 |
| 2017/05/12 | 1,513 | 1,603 | 1,513 | 1,543 | +23 | +1.5% | 48,600 |
| 2017/05/11 | 1,578 | 1,582 | 1,515 | 1,520 | -58 | -3.7% | 39,200 |
| 2017/05/10 | 1,545 | 1,580 | 1,535 | 1,578 | +33 | +2.1% | 43,600 |
| 2017/05/09 | 1,585 | 1,585 | 1,541 | 1,545 | +7 | +0.5% | 31,500 |
| 2017/05/08 | 1,520 | 1,618 | 1,520 | 1,538 | +14 | +0.9% | 59,600 |
| 2017/05/02 | 1,500 | 1,533 | 1,491 | 1,524 | +27 | +1.8% | 28,100 |
| 2017/05/01 | 1,461 | 1,550 | 1,460 | 1,497 | +41 | +2.8% | 37,900 |
| 2017/04/28 | 1,507 | 1,514 | 1,455 | 1,456 | -41 | -2.7% | 35,700 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＩＧポート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＧポート | 260,900円 | +9.7% | +24.5% | 0.57% | 44.72倍 | 6.85倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＥＭシステムズ | 71,700円 | +16.6% | +56.9% | 4.04% | 25.12倍 | 2.44倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| Ｓｐｅｅｅ | 496,000円 | +14.6% | - | 0.00% | - | 9.77倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ＡＣＣＥＳＳ | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
